BLK - Blackrock Inc.
1084.83
17.090 1.575%
Share volume: 490,891
Last Updated: 05-08-2026
Trading/Security And Commodity Brokers, Dealers, Exchanges & Services:
0.08%
PREVIOUS CLOSE
CHG
CHG%
$1,067.74
17.09
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-08-2026 | $1,074.32 | $1,074.32 | $1,085.23 | $1,085.23 | $1,067.00 | $1,067.00 | $1,084.83 | $1,084.83 | 490,891 | $490,151.00 |
| 05-07-2026 | $1,075.62 | $1,075.62 | $1,080.74 | $1,080.74 | $1,058.49 | $1,058.49 | $1,067.74 | $1,067.74 | 477,264 | $477,264.00 |
| 05-06-2026 | $1,065.75 | $1,065.75 | $1,081.57 | $1,081.57 | $1,064.85 | $1,064.85 | $1,073.57 | $1,073.57 | 662,868 | $662,868.00 |
| 05-05-2026 | $1,055.00 | $1,055.00 | $1,064.97 | $1,064.97 | $1,047.52 | $1,047.52 | $1,048.91 | $1,048.91 | 541,675 | $541,675.00 |
| 05-04-2026 | $1,055.00 | $1,055.00 | $1,068.50 | $1,068.50 | $1,049.89 | $1,049.89 | $1,052.25 | $1,052.25 | 424,699 | $424,699.00 |
| 05-01-2026 | $1,069.88 | $1,069.88 | $1,080.73 | $1,080.73 | $1,060.59 | $1,060.59 | $1,061.68 | $1,061.68 | 471,142 | $471,142.00 |
| 04-30-2026 | $1,041.00 | $1,041.00 | $1,067.42 | $1,067.42 | $1,033.50 | $1,033.50 | $1,065.60 | $1,065.60 | 573,253 | $573,253.00 |
| 04-29-2026 | $1,049.00 | $1,049.00 | $1,055.64 | $1,055.64 | $1,031.32 | $1,031.32 | $1,039.38 | $1,039.38 | 398,081 | $398,081.00 |
| 04-28-2026 | $1,062.03 | $1,062.03 | $1,066.99 | $1,066.99 | $1,047.86 | $1,047.86 | $1,049.76 | $1,049.76 | 424,544 | $424,544.00 |
| 04-27-2026 | $1,040.85 | $1,040.85 | $1,058.50 | $1,058.50 | $1,040.85 | $1,040.85 | $1,056.86 | $1,056.86 | 532,693 | $532,693.00 |